Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.150 | 94.000 | 90.670 | 91.540 | 91.540 | 2,331 |
| 2026-10-15 | 91.100 | 93.530 | 90.000 | 93.530 | 93.530 | 2,837 |
| 2026-10-14 | 94.570 | 94.570 | 91.980 | 92.430 | 92.430 | 2,062 |
| 2026-10-13 | 93.050 | 95.770 | 93.050 | 95.470 | 95.470 | 3,618 |
| 2026-10-09 | 95.500 | 96.930 | 95.500 | 96.930 | 96.930 | 4,328 |
| 2026-10-08 | 92.670 | 93.120 | 92.170 | 92.500 | 92.500 | 4,973 |
| 2026-10-07 | 93.000 | 93.330 | 92.810 | 93.210 | 93.210 | 1,788 |
| 2026-10-06 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | 697 |
| 2026-10-05 | 96.460 | 97.500 | 95.010 | 95.010 | 95.010 | 3,641 |
| 2026-10-02 | 94.850 | 97.760 | 94.850 | 97.760 | 97.760 | 6,662 |
| 2026-10-01 | 92.060 | 93.320 | 91.730 | 92.850 | 92.850 | 1,411 |
| 2026-09-30 | 92.540 | 95.630 | 92.540 | 93.800 | 93.800 | 1,834 |
| 2026-09-29 | 92.860 | 92.860 | 91.560 | 91.560 | 91.560 | 1,352 |
| 2026-09-28 | 92.000 | 92.210 | 91.290 | 92.210 | 92.210 | 1,326 |
| 2026-09-25 | 93.400 | 93.590 | 92.010 | 92.010 | 92.010 | 1,104 |
| 2026-09-24 | 93.250 | 93.770 | 91.060 | 93.770 | 93.770 | 3,461 |
| 2026-09-23 | 93.000 | 94.330 | 92.710 | 92.710 | 92.710 | 1,989 |
| 2026-09-22 | 96.000 | 97.450 | 95.490 | 97.110 | 97.110 | 1,835 |
| 2026-09-21 | 92.070 | 94.520 | 92.070 | 93.580 | 93.580 | 4,569 |
| 2026-09-18 | 90.470 | 91.740 | 90.470 | 91.740 | 91.740 | 2,948 |
| 2026-09-17 | 91.660 | 92.690 | 91.360 | 91.430 | 91.430 | 1,373 |
| 2026-09-16 | 90.790 | 91.000 | 89.150 | 89.900 | 89.900 | 19,593 |
| 2026-09-15 | 90.820 | 90.820 | 88.800 | 89.910 | 89.910 | 1,718 |
| 2026-09-14 | 88.880 | 92.290 | 88.460 | 92.290 | 92.165 | 4,369 |
| 2026-09-11 | 92.430 | 92.640 | 92.000 | 92.260 | 92.135 | 2,268 |
| 2026-09-10 | 89.950 | 91.310 | 89.830 | 91.310 | 91.186 | 2,617 |
| 2026-09-09 | 98.900 | 98.900 | 96.600 | 96.620 | 96.489 | 4,217 |
| 2026-09-08 | 98.950 | 99.840 | 98.870 | 98.910 | 98.776 | 6,974 |
| 2026-09-04 | 92.850 | 95.780 | 92.850 | 95.630 | 95.501 | 3,669 |
| 2026-09-03 | 93.930 | 94.690 | 93.270 | 94.690 | 94.562 | 1,340 |
| 2026-09-02 | 94.960 | 95.110 | 92.390 | 92.940 | 92.814 | 3,864 |
| 2026-09-01 | 92.620 | 92.820 | 92.620 | 92.700 | 92.574 | 984 |
| 2026-08-31 | 96.840 | 96.840 | 94.430 | 95.100 | 94.971 | 3,874 |
| 2026-08-28 | 99.000 | 99.030 | 96.000 | 96.560 | 96.429 | 26,515 |
| 2026-08-27 | 97.770 | 98.960 | 96.100 | 96.100 | 95.970 | 3,804 |
| 2026-08-26 | 99.300 | 99.570 | 98.650 | 98.650 | 98.516 | 1,188 |
| 2026-08-25 | 97.670 | 98.700 | 97.290 | 98.700 | 98.566 | 4,735 |
| 2026-08-24 | 95.010 | 97.240 | 95.010 | 97.240 | 97.108 | 4,698 |
| 2026-08-21 | 92.690 | 95.340 | 92.690 | 95.340 | 95.211 | 1,720 |
| 2026-08-20 | 90.770 | 92.000 | 90.770 | 92.000 | 91.875 | 2,547 |
| 2026-08-19 | 90.250 | 91.380 | 88.750 | 88.750 | 88.630 | 5,808 |
| 2026-08-18 | 89.020 | 89.180 | 84.000 | 84.000 | 83.886 | 2,462 |
| 2026-08-17 | 88.390 | 90.540 | 88.390 | 90.230 | 90.108 | 1,820 |
| 2026-08-14 | 87.510 | 87.510 | 87.510 | 87.510 | 87.392 | 247 |
| 2026-08-13 | 91.060 | 91.100 | 88.070 | 88.840 | 88.720 | 5,089 |
| 2026-08-12 | 92.500 | 92.500 | 92.140 | 92.140 | 92.015 | 569 |
| 2026-08-11 | 92.980 | 92.980 | 92.000 | 92.000 | 91.875 | 378 |
| 2026-08-10 | 94.200 | 94.390 | 91.930 | 92.010 | 91.885 | 3,698 |
| 2026-08-07 | 93.190 | 93.380 | 92.700 | 92.710 | 92.584 | 1,602 |
| 2026-08-06 | 93.950 | 93.950 | 92.140 | 92.770 | 92.644 | 2,313 |
| 2026-08-05 | 91.600 | 93.240 | 91.600 | 92.590 | 92.465 | 2,285 |
| 2026-08-04 | 86.960 | 92.250 | 86.960 | 90.940 | 90.817 | 8,410 |
| 2026-07-31 | 87.950 | 87.950 | 84.490 | 84.490 | 84.376 | 3,193 |
| 2026-07-30 | 85.750 | 87.600 | 85.080 | 87.440 | 87.322 | 11,534 |
| 2026-07-29 | 80.310 | 83.730 | 80.310 | 81.590 | 81.480 | 7,889 |
| 2026-07-28 | 83.000 | 84.540 | 81.070 | 84.540 | 84.426 | 7,183 |
| 2026-07-27 | 86.460 | 86.460 | 83.610 | 84.840 | 84.725 | 1,718 |
| 2026-07-24 | 85.000 | 86.500 | 84.800 | 84.800 | 84.685 | 4,467 |
| 2026-07-23 | 84.370 | 85.250 | 83.550 | 84.570 | 84.456 | 8,425 |
| 2026-07-22 | 80.590 | 81.410 | 80.330 | 81.360 | 81.250 | 3,473 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1250 CAD |
| 2026-06-15 | 0.1250 CAD |
| 2026-03-13 | 0.1250 CAD |
| 2025-12-15 | 0.1250 CAD |
| 2025-09-15 | 0.1250 CAD |
| 2025-06-16 | 0.1250 CAD |
| 2025-03-14 | 0.1250 CAD |
| 2024-12-13 | 0.1250 CAD |
| 2024-09-13 | 0.6250 CAD |
| 2024-06-17 | 0.1250 CAD |
| 2024-03-14 | 0.1250 CAD |
| 2023-12-14 | 0.1250 CAD |
| 2023-09-14 | 0.1250 CAD |
| 2023-06-14 | 0.1250 CAD |
| 2023-03-14 | 0.6250 CAD |
| 2022-12-14 | 0.1250 CAD |
| 2022-09-14 | 0.1250 CAD |
| 2022-06-14 | 0.1250 CAD |
| 2022-03-14 | 0.6250 CAD |
| 2021-12-14 | 0.0500 CAD |
| 2021-09-14 | 0.0500 CAD |
| 2021-06-14 | 0.0500 CAD |
| 2021-03-12 | 0.0500 CAD |
| 2020-12-14 | 0.0500 CAD |
| 2020-09-14 | 0.0500 CAD |
| 2020-06-12 | 0.0500 CAD |
| 2020-03-12 | 0.0500 CAD |
| 2019-12-12 | 0.0500 CAD |
| 2019-09-12 | 0.0500 CAD |
| 2019-06-13 | 0.0500 CAD |
| 2019-03-14 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.